Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pinnacle Finl Ptnrs (NQ: PNFP )

82.19 +1.34 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 78.18 78.61 76.03 76.48 620,795 -2.65(-3.35%)
Apr 29, 2024 80.04 80.49 79.10 79.14 408,770 -0.93(-1.16%)
Apr 26, 2024 80.78 82.04 79.85 80.06 449,581 -1.24(-1.52%)
Apr 25, 2024 81.51 81.77 80.11 81.30 600,392 -1.43(-1.72%)
Apr 24, 2024 79.70 83.00 77.79 82.73 519,619 +1.62(+1.99%)
Apr 23, 2024 82.71 83.75 77.74 81.11 1,116,177 -0.08(-0.10%)
Apr 22, 2024 78.65 82.33 78.65 81.19 909,361 +1.91(+2.42%)
Apr 19, 2024 78.24 80.01 78.01 79.28 701,546 +1.04(+1.33%)
Apr 18, 2024 78.30 79.19 77.60 78.24 600,742 +0.13(+0.17%)
Apr 17, 2024 79.85 80.10 78.10 78.11 214,777 -0.62(-0.79%)
Apr 16, 2024 78.78 79.46 77.96 78.73 290,547 -0.84(-1.05%)
Apr 15, 2024 80.17 81.34 78.63 79.57 451,544 -0.16(-0.20%)
Apr 12, 2024 79.17 79.83 78.67 79.73 392,008 -0.51(-0.63%)
Apr 11, 2024 79.86 80.41 78.76 80.23 310,337 +0.96(+1.21%)
Apr 10, 2024 82.72 82.72 79.05 79.28 424,694 -4.92(-5.84%)
Apr 09, 2024 83.10 84.54 82.58 84.19 327,918 +1.13(+1.36%)
Apr 08, 2024 81.97 83.74 81.97 83.07 212,377 +1.02(+1.24%)
Apr 05, 2024 80.45 82.10 79.81 82.05 304,601 +1.01(+1.24%)
Apr 04, 2024 82.69 83.68 80.95 81.04 284,379 -0.30(-0.37%)
Apr 03, 2024 81.32 82.49 80.88 81.34 377,098 -0.39(-0.48%)
Apr 02, 2024 82.35 82.35 80.79 81.73 361,361 -1.60(-1.91%)
Apr 01, 2024 86.28 86.28 83.30 83.33 364,804 -2.31(-2.70%)
Mar 28, 2024 85.14 85.88 85.88 85.64 237,840 +0.23(+0.27%)
Mar 27, 2024 83.04 85.43 83.04 85.41 360,288 +2.71(+3.28%)
Mar 26, 2024 83.17 83.28 82.57 82.70 239,113 -0.11(-0.13%)
Mar 25, 2024 82.79 84.58 82.79 82.81 580,440 +0.21(+0.25%)
Mar 22, 2024 84.43 84.66 82.08 82.60 271,244 -1.78(-2.12%)
Mar 21, 2024 83.29 84.78 83.29 84.38 329,131 +1.74(+2.10%)
Mar 20, 2024 79.50 83.04 79.30 82.65 275,203 +2.78(+3.48%)
Mar 19, 2024 78.53 80.65 78.53 79.86 259,694 +0.83(+1.05%)
Mar 18, 2024 79.24 79.90 78.35 79.04 390,925 -0.14(-0.18%)
Mar 15, 2024 79.74 80.83 78.89 79.18 1,147,629 -0.86(-1.07%)
Mar 14, 2024 81.01 81.84 79.76 80.03 362,965 -1.74(-2.13%)
Mar 13, 2024 81.50 82.92 80.71 81.78 298,203 -0.21(-0.26%)
Mar 12, 2024 82.66 83.44 81.42 81.99 263,287 -1.05(-1.26%)
Mar 11, 2024 82.79 83.88 82.47 83.04 468,554 -0.37(-0.44%)
Mar 08, 2024 85.21 85.81 83.21 83.40 250,618 -1.11(-1.31%)
Mar 07, 2024 85.46 86.44 84.35 84.51 248,950 +0.24(+0.28%)
Mar 06, 2024 83.58 85.40 81.17 84.27 435,577 +0.27(+0.32%)
Mar 05, 2024 80.74 85.13 80.58 84.00 540,787 +2.90(+3.58%)
Mar 04, 2024 81.14 82.22 79.91 81.10 541,623 +0.43(+0.53%)
Mar 01, 2024 81.42 81.75 79.30 80.67 505,998 -1.81(-2.20%)
Feb 29, 2024 82.63 83.84 81.55 82.49 436,236 +1.36(+1.67%)
Feb 28, 2024 82.45 82.69 81.03 81.13 372,094 -1.91(-2.31%)
Feb 27, 2024 83.58 83.95 82.27 83.05 392,036 +0.19(+0.23%)
Feb 26, 2024 82.43 83.75 82.18 82.86 323,790 -0.13(-0.16%)
Feb 23, 2024 83.14 83.68 82.31 82.99 270,351 -0.52(-0.62%)
Feb 22, 2024 83.97 84.67 83.11 83.50 192,322 -0.31(-0.37%)
Feb 21, 2024 83.70 83.92 82.68 83.81 245,800 -0.19(-0.23%)
Feb 20, 2024 82.68 84.53 82.68 84.00 249,747 +0.15(+0.18%)
Feb 16, 2024 83.96 84.88 83.06 83.85 297,510 -0.93(-1.09%)
Feb 15, 2024 82.50 85.31 82.50 84.78 391,989 +2.64(+3.22%)
Feb 14, 2024 81.18 82.18 79.66 82.14 265,997 +2.12(+2.65%)
Feb 13, 2024 80.31 82.34 78.72 80.01 605,509 -3.30(-3.96%)
Feb 12, 2024 80.99 84.11 80.99 83.32 557,861 +1.91(+2.35%)
Feb 09, 2024 80.87 81.95 79.47 81.40 327,252 +0.79(+0.98%)
Feb 08, 2024 79.97 81.56 79.93 80.61 411,511 +0.07(+0.09%)
Feb 07, 2024 80.47 80.97 77.53 80.54 484,820 +0.34(+0.42%)
Feb 06, 2024 81.38 82.03 79.68 80.20 532,607 -0.93(-1.14%)
Feb 05, 2024 81.72 82.16 79.87 81.13 745,727 -1.60(-1.93%)
Feb 02, 2024 80.43 82.81 80.06 82.73 681,080 +0.38(+0.46%)
Feb 01, 2024 87.82 88.33 78.76 82.35 1,740,101 -5.56(-6.33%)
Jan 31, 2024 89.37 91.32 87.85 87.91 852,132 -3.42(-3.75%)
Jan 30, 2024 90.66 91.84 87.56 91.33 497,952 +0.34(+0.37%)
Jan 29, 2024 88.80 91.44 88.68 91.00 788,237 +1.76(+1.97%)
Jan 26, 2024 89.25 90.52 88.69 89.24 496,837 +0.10(+0.11%)
Jan 25, 2024 90.08 90.48 88.15 89.14 637,702 -0.27(-0.30%)
Jan 24, 2024 87.65 89.92 87.43 89.40 944,797 +2.51(+2.88%)
Jan 23, 2024 87.59 87.74 86.44 86.90 516,216 -0.41(-0.47%)
Jan 22, 2024 86.53 87.34 85.64 87.31 313,284 +1.96(+2.30%)
Jan 19, 2024 83.28 85.34 82.82 85.35 304,390 +1.92(+2.30%)
Jan 18, 2024 82.99 84.18 82.13 83.43 513,362 +0.59(+0.71%)
Jan 17, 2024 79.97 82.95 78.01 82.84 1,074,184 +0.42(+0.51%)
Jan 16, 2024 82.33 83.55 81.66 82.42 573,564 -1.59(-1.89%)
Jan 12, 2024 84.92 85.54 82.61 84.01 412,439 -0.28(-0.33%)
Jan 11, 2024 84.00 84.47 82.56 84.29 355,558 -1.02(-1.20%)
Jan 10, 2024 84.85 85.91 84.05 85.32 306,776 +0.29(+0.34%)
Jan 09, 2024 85.09 85.79 84.69 85.03 275,631 -1.27(-1.48%)
Jan 08, 2024 85.29 86.34 84.67 86.30 192,305 +0.77(+0.90%)
Jan 05, 2024 83.49 86.45 83.49 85.53 781,113 +1.56(+1.86%)
Jan 04, 2024 83.49 85.02 83.49 83.97 396,391 +0.32(+0.38%)
Jan 03, 2024 85.39 85.91 83.31 83.65 542,539 -3.46(-3.97%)
Jan 02, 2024 85.65 88.08 85.23 87.12 485,111 +0.36(+0.41%)
Dec 29, 2023 87.36 87.48 86.17 86.76 451,497 -0.62(-0.71%)
Dec 28, 2023 87.04 87.52 86.53 87.38 224,349 +0.22(+0.25%)
Dec 27, 2023 87.32 87.51 86.58 87.16 225,553 +0.01(+0.01%)
Dec 26, 2023 86.10 87.66 85.53 87.15 307,275 +1.16(+1.35%)
Dec 22, 2023 85.79 86.98 83.41 85.98 395,571 +0.95(+1.12%)
Dec 21, 2023 85.92 86.53 83.87 85.03 394,697 +0.12(+0.14%)
Dec 20, 2023 86.83 87.44 84.86 84.91 608,525 -2.31(-2.65%)
Dec 19, 2023 86.68 88.27 86.50 87.22 489,539 +0.87(+1.00%)
Dec 18, 2023 87.94 87.94 85.95 86.35 551,036 -0.78(-0.89%)
Dec 15, 2023 88.78 89.68 86.29 87.13 1,327,940 -1.74(-1.96%)
Dec 14, 2023 86.61 89.84 86.30 88.87 781,216 +4.60(+5.45%)
Dec 13, 2023 79.68 84.28 79.29 84.27 605,191 +4.38(+5.48%)
Dec 12, 2023 80.64 80.98 79.69 79.89 294,209 -0.98(-1.22%)
Dec 11, 2023 82.05 82.16 80.71 80.88 372,708 -1.26(-1.54%)
Dec 08, 2023 81.33 82.76 81.33 82.14 544,811 +1.00(+1.24%)
Dec 07, 2023 79.43 81.23 79.20 81.14 442,593 +1.78(+2.24%)
Dec 06, 2023 79.58 82.65 79.31 79.36 682,085 +0.81(+1.03%)
Dec 05, 2023 78.05 78.67 77.34 78.55 531,255 -0.12(-0.16%)
Dec 04, 2023 75.51 79.10 73.34 78.67 472,409 +2.21(+2.89%)
Dec 01, 2023 72.01 76.54 71.86 76.46 402,463 +4.28(+5.93%)
Nov 30, 2023 72.92 73.43 71.85 72.19 401,442 -0.53(-0.73%)
Nov 29, 2023 71.37 73.26 71.30 72.71 398,975 +2.13(+3.02%)
Nov 28, 2023 71.24 71.69 69.95 70.58 377,656 -0.89(-1.24%)
Nov 27, 2023 70.54 71.48 69.98 71.47 374,195 +0.54(+0.76%)
Nov 24, 2023 70.55 71.01 69.86 70.93 93,121 +0.56(+0.79%)
Nov 22, 2023 70.86 70.97 69.83 70.38 231,593 +0.30(+0.43%)
Nov 21, 2023 70.76 71.54 69.66 70.08 428,003 -1.95(-2.71%)
Nov 20, 2023 72.61 72.61 71.53 72.03 302,246 -0.55(-0.75%)
Nov 17, 2023 72.89 73.54 72.16 72.57 311,387 +0.59(+0.82%)
Nov 16, 2023 71.70 72.15 70.89 71.99 545,082 +0.13(+0.18%)
Nov 15, 2023 70.92 72.81 70.92 71.86 496,614 +0.67(+0.94%)
Nov 14, 2023 68.78 71.84 68.56 71.19 751,198 +5.52(+8.41%)
Nov 13, 2023 64.24 65.76 63.43 65.67 296,543 +0.81(+1.24%)
Nov 10, 2023 64.78 65.13 63.70 64.86 254,222 +0.59(+0.91%)
Nov 09, 2023 65.81 66.27 64.06 64.28 238,288 -1.85(-2.80%)
Nov 08, 2023 67.11 67.11 65.65 66.13 317,118 -0.85(-1.26%)
Nov 07, 2023 66.94 67.56 66.24 66.97 306,551 -0.33(-0.49%)
Nov 06, 2023 68.50 68.67 66.80 67.30 445,003 -1.12(-1.64%)
Nov 03, 2023 68.14 69.96 67.44 68.43 844,694 +2.45(+3.71%)
Nov 02, 2023 63.02 66.36 63.02 65.98 475,971 +3.64(+5.84%)
Nov 01, 2023 61.49 62.41 60.87 62.34 619,448 +0.53(+0.85%)
Oct 31, 2023 61.04 61.88 60.69 61.81 277,760 +0.99(+1.63%)
Oct 30, 2023 61.25 62.03 59.77 60.82 293,745 +0.58(+0.97%)
Oct 27, 2023 61.68 61.76 59.66 60.24 464,708 -1.55(-2.50%)
Oct 26, 2023 60.69 62.40 60.61 61.78 368,505 +1.39(+2.30%)
Oct 25, 2023 59.82 60.78 59.14 60.40 457,928 -0.07(-0.11%)
Oct 24, 2023 61.77 61.77 59.50 60.46 322,337 -0.55(-0.89%)
Oct 23, 2023 60.54 62.40 60.54 61.01 612,429 -0.09(-0.15%)
Oct 20, 2023 64.60 64.60 61.01 61.10 650,514 -3.68(-5.68%)
Oct 19, 2023 64.54 66.71 63.87 64.78 559,282 +0.31(+0.48%)
Oct 18, 2023 67.90 67.90 64.06 64.47 867,886 -4.17(-6.08%)
Oct 17, 2023 67.00 70.12 67.00 68.64 745,479 +0.91(+1.35%)
Oct 16, 2023 66.30 68.25 66.32 67.73 691,220 +2.41(+3.69%)
Oct 13, 2023 68.04 68.13 65.24 65.32 497,324 -1.98(-2.95%)
Oct 12, 2023 67.59 67.81 64.78 67.30 505,748 -0.29(-0.43%)
Oct 11, 2023 67.04 68.44 66.55 67.59 363,529 +0.59(+0.89%)
Oct 10, 2023 66.95 67.59 66.35 67.00 520,178 +1.33(+2.02%)
Oct 09, 2023 65.47 66.25 65.12 65.67 474,321 -0.52(-0.78%)
Oct 06, 2023 64.76 66.81 64.07 66.18 484,708 +0.63(+0.97%)
Oct 05, 2023 64.42 65.90 64.22 65.55 314,574 +1.40(+2.18%)
Oct 04, 2023 63.89 64.31 62.91 64.15 449,002 +0.46(+0.72%)
Oct 03, 2023 63.90 63.92 61.66 63.70 545,956 -0.92(-1.43%)
Oct 02, 2023 66.56 66.84 64.38 64.62 483,007 -1.83(-2.76%)
Sep 29, 2023 65.71 67.49 65.71 66.45 497,876 +1.36(+2.09%)
Sep 28, 2023 64.56 65.59 63.40 65.09 457,830 +0.49(+0.75%)
Sep 27, 2023 65.49 65.71 64.01 64.61 296,858 -0.27(-0.41%)
Sep 26, 2023 64.97 66.40 63.73 64.88 358,761 -1.00(-1.52%)
Sep 25, 2023 64.62 65.95 65.43 65.88 320,969 +1.00(+1.54%)
Sep 22, 2023 64.89 65.52 64.07 64.88 533,514 -0.01(-0.02%)
Sep 21, 2023 64.78 65.67 63.96 64.89 667,035 -0.37(-0.56%)
Sep 20, 2023 66.83 67.17 65.17 65.25 332,438 -1.09(-1.64%)
Sep 19, 2023 66.12 66.47 65.37 66.34 328,393 +0.53(+0.80%)
Sep 18, 2023 66.29 66.29 64.72 65.82 360,673 -0.48(-0.72%)
Sep 15, 2023 66.71 67.03 65.91 66.29 1,609,828 -0.87(-1.30%)
Sep 14, 2023 67.65 68.09 66.73 67.17 477,928 +0.32(+0.47%)
Sep 13, 2023 68.27 68.27 66.33 66.85 485,908 -1.10(-1.62%)
Sep 12, 2023 67.69 68.69 66.83 67.95 378,761 +0.39(+0.57%)
Sep 11, 2023 67.61 68.40 66.93 67.56 414,611 +0.49(+0.72%)
Sep 08, 2023 66.23 67.29 65.28 67.08 297,644 +1.20(+1.82%)
Sep 07, 2023 66.55 67.28 65.80 65.88 687,151 -1.04(-1.56%)
Sep 06, 2023 67.26 67.98 65.82 66.92 698,519 -0.88(-1.30%)
Sep 05, 2023 67.84 68.51 66.76 67.80 414,561 -0.52(-0.75%)
Sep 01, 2023 66.87 68.37 66.24 68.32 436,196 +2.34(+3.55%)
Aug 31, 2023 66.12 66.67 65.45 65.98 319,437 -0.08(-0.12%)
Aug 30, 2023 66.52 66.81 65.77 66.06 346,137 -0.50(-0.74%)
Aug 29, 2023 65.80 66.89 65.20 66.55 251,677 +0.80(+1.22%)
Aug 28, 2023 65.37 66.49 64.22 65.75 266,526 +1.01(+1.56%)
Aug 25, 2023 65.98 66.73 63.97 64.74 444,904 -1.03(-1.57%)
Aug 24, 2023 65.25 66.43 65.13 65.77 320,518 +0.52(+0.79%)
Aug 23, 2023 64.31 65.26 63.73 65.25 594,331 +0.81(+1.26%)
Aug 22, 2023 66.24 66.41 64.32 64.44 496,779 -1.80(-2.72%)
Aug 21, 2023 66.37 66.46 65.52 66.24 506,576 +0.30(+0.45%)
Aug 18, 2023 65.66 66.47 65.46 65.95 310,736 -0.47(-0.70%)
Aug 17, 2023 67.28 67.28 65.83 66.41 422,271 -0.36(-0.53%)
Aug 16, 2023 67.91 68.49 66.62 66.77 447,383 -1.28(-1.88%)
Aug 15, 2023 69.30 69.79 67.92 68.05 409,406 -2.40(-3.41%)
Aug 14, 2023 71.53 71.55 70.32 70.45 221,428 -1.77(-2.46%)
Aug 11, 2023 71.92 72.72 71.92 72.22 327,986 -0.22(-0.30%)
Aug 10, 2023 72.97 73.49 71.91 72.44 353,477 -0.17(-0.23%)
Aug 09, 2023 73.43 73.50 72.36 72.61 584,931 -1.08(-1.47%)
Aug 08, 2023 72.41 74.00 70.93 73.69 693,679 -1.60(-2.12%)
Aug 07, 2023 74.34 77.02 74.34 75.28 639,864 +1.33(+1.80%)
Aug 04, 2023 73.12 74.66 72.98 73.96 346,459 +0.50(+0.67%)
Aug 03, 2023 72.37 73.86 71.63 73.46 408,543 +0.80(+1.11%)
Aug 02, 2023 72.22 73.00 71.43 72.66 905,533 -1.13(-1.53%)
Aug 01, 2023 74.21 74.21 72.82 73.78 566,819 -1.23(-1.63%)
Jul 31, 2023 74.13 75.16 74.11 75.01 837,567 +0.69(+0.93%)
Jul 28, 2023 73.68 74.44 72.91 74.32 467,996 +1.69(+2.33%)
Jul 27, 2023 74.98 75.37 72.10 72.63 906,584 -1.96(-2.62%)
Jul 26, 2023 72.18 75.05 72.18 74.58 561,149 +3.44(+4.83%)
Jul 25, 2023 71.04 73.01 69.75 71.14 1,094,040 +0.28(+0.39%)
Jul 24, 2023 68.99 71.34 68.99 70.87 556,538 +1.68(+2.43%)
Jul 21, 2023 70.73 70.88 69.13 69.19 685,669 -0.92(-1.31%)
Jul 20, 2023 69.14 70.19 67.94 70.11 1,095,166 +1.11(+1.60%)
Jul 19, 2023 66.70 69.18 63.97 69.00 1,643,937 +5.04(+7.88%)
Jul 18, 2023 60.74 64.30 60.63 63.96 1,020,312 +3.40(+5.61%)
Jul 17, 2023 59.37 60.86 58.37 60.56 415,465 +1.10(+1.84%)
Jul 14, 2023 62.17 62.17 59.30 59.46 932,158 -2.04(-3.31%)
Jul 13, 2023 60.09 61.69 59.33 61.50 869,204 +2.06(+3.46%)
Jul 12, 2023 59.98 60.63 59.06 59.44 431,634 +0.71(+1.21%)
Jul 11, 2023 58.09 59.10 57.64 58.73 400,451 +0.92(+1.59%)
Jul 10, 2023 57.06 58.45 56.90 57.81 467,603 +0.57(+1.00%)
Jul 07, 2023 55.89 57.79 55.80 57.24 755,880 +1.49(+2.68%)
Jul 06, 2023 55.18 56.01 54.73 55.75 565,689 -0.30(-0.53%)
Jul 05, 2023 56.09 57.06 55.52 56.04 447,149 -0.78(-1.37%)
Jul 03, 2023 56.10 57.92 56.08 56.83 362,012 +0.84(+1.50%)
Jun 30, 2023 56.98 57.30 55.98 55.98 978,836 -0.34(-0.60%)
Jun 29, 2023 54.83 56.59 54.58 56.32 793,421 +2.14(+3.96%)
Jun 28, 2023 54.09 54.56 53.52 54.18 492,751 -0.34(-0.62%)
Jun 27, 2023 53.50 55.49 52.70 54.51 394,197 +1.18(+2.20%)
Jun 26, 2023 53.71 55.32 53.14 53.34 559,855 -0.15(-0.28%)
Jun 23, 2023 52.71 53.74 52.29 53.48 1,081,037 -0.02(-0.04%)
Jun 22, 2023 55.47 55.47 53.38 53.50 937,115 -2.24(-4.02%)
Jun 21, 2023 56.23 56.91 55.51 55.75 735,854 -0.96(-1.69%)
Jun 20, 2023 56.63 57.47 56.21 56.71 1,032,618 -0.54(-0.95%)
Jun 16, 2023 56.99 57.62 56.08 57.25 992,500 +0.21(+0.36%)
Jun 15, 2023 54.90 57.12 54.86 57.04 475,401 +9.52(+20.03%)
May 08, 2023 50.23 50.74 47.49 47.53 667,312 -1.46(-2.99%)
May 05, 2023 47.91 49.31 46.91 48.99 1,320,565 +3.36(+7.36%)
May 04, 2023 45.47 46.65 42.80 45.63 1,387,669 -1.49(-3.17%)
May 03, 2023 48.92 50.27 46.95 47.12 1,047,271 -1.79(-3.66%)
May 02, 2023 51.63 52.09 47.51 48.91 1,139,037 -3.25(-6.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.